9983 (株)ファーストリテイリング の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 13,940 | 14,050 | 13,930 | 14,000 | 412,100 | 4,666.67 |
2011-12-29 | 13,820 | 13,870 | 13,730 | 13,840 | 342,900 | 4,613.33 |
2011-12-28 | 13,790 | 13,940 | 13,750 | 13,930 | 660,000 | 4,643.33 |
2011-12-27 | 13,640 | 13,790 | 13,570 | 13,760 | 291,400 | 4,586.67 |
2011-12-26 | 13,740 | 13,890 | 13,600 | 13,600 | 351,100 | 4,533.33 |
2011-12-22 | 13,700 | 13,760 | 13,560 | 13,600 | 671,400 | 4,533.33 |
2011-12-21 | 13,470 | 13,760 | 13,440 | 13,760 | 819,500 | 4,586.67 |
2011-12-20 | 13,300 | 13,390 | 13,220 | 13,340 | 291,000 | 4,446.67 |
2011-12-19 | 13,270 | 13,500 | 13,230 | 13,250 | 600,200 | 4,416.67 |
2011-12-16 | 13,070 | 13,380 | 13,030 | 13,360 | 868,100 | 4,453.33 |
2011-12-15 | 12,850 | 13,070 | 12,830 | 12,940 | 567,600 | 4,313.33 |
2011-12-14 | 12,730 | 13,040 | 12,720 | 12,980 | 645,800 | 4,326.67 |
2011-12-13 | 12,880 | 12,950 | 12,750 | 12,820 | 442,700 | 4,273.33 |
2011-12-12 | 12,980 | 13,120 | 12,860 | 13,030 | 407,400 | 4,343.33 |
2011-12-09 | 12,770 | 12,950 | 12,760 | 12,810 | 3,380,900 | 4,270 |
2011-12-08 | 13,100 | 13,190 | 12,990 | 13,070 | 486,100 | 4,356.67 |
2011-12-07 | 13,070 | 13,240 | 13,020 | 13,200 | 595,900 | 4,400 |
2011-12-06 | 12,960 | 13,040 | 12,840 | 12,950 | 500,700 | 4,316.67 |
2011-12-05 | 12,860 | 13,070 | 12,860 | 13,050 | 841,800 | 4,350 |
2011-12-02 | 12,560 | 12,650 | 12,480 | 12,490 | 547,400 | 4,163.33 |
2011-12-01 | 12,470 | 12,670 | 12,380 | 12,590 | 750,800 | 4,196.67 |
2011-11-30 | 12,330 | 12,470 | 12,320 | 12,320 | 565,000 | 4,106.67 |
2011-11-29 | 12,290 | 12,420 | 12,190 | 12,420 | 486,500 | 4,140 |
2011-11-28 | 12,240 | 12,330 | 12,020 | 12,190 | 414,200 | 4,063.33 |
2011-11-25 | 12,220 | 12,290 | 11,970 | 12,090 | 627,000 | 4,030 |
2011-11-24 | 12,050 | 12,250 | 11,950 | 12,090 | 722,100 | 4,030 |
2011-11-22 | 12,550 | 12,590 | 12,160 | 12,190 | 693,400 | 4,063.33 |
2011-11-21 | 12,540 | 12,720 | 12,490 | 12,610 | 458,100 | 4,203.33 |
2011-11-18 | 12,390 | 12,750 | 12,370 | 12,540 | 970,400 | 4,180 |
2011-11-17 | 13,120 | 13,130 | 12,740 | 12,780 | 1,020,700 | 4,260 |
2011-11-16 | 13,440 | 13,510 | 13,200 | 13,270 | 506,800 | 4,423.33 |
2011-11-15 | 13,600 | 13,620 | 13,380 | 13,470 | 395,800 | 4,490 |
2011-11-14 | 13,560 | 13,780 | 13,520 | 13,620 | 461,200 | 4,540 |
2011-11-11 | 13,570 | 13,880 | 13,480 | 13,480 | 803,100 | 4,493.33 |
2011-11-10 | 13,500 | 13,640 | 13,450 | 13,480 | 745,300 | 4,493.33 |
2011-11-09 | 13,530 | 13,710 | 13,450 | 13,690 | 706,400 | 4,563.33 |
2011-11-08 | 13,300 | 13,570 | 13,260 | 13,340 | 737,000 | 4,446.67 |
2011-11-07 | 13,230 | 13,470 | 13,170 | 13,290 | 567,600 | 4,430 |
2011-11-04 | 13,680 | 13,780 | 13,210 | 13,310 | 1,468,000 | 4,436.67 |
2011-11-02 | 14,040 | 14,070 | 13,750 | 13,750 | 634,400 | 4,583.33 |
2011-11-01 | 14,120 | 14,220 | 14,090 | 14,170 | 393,300 | 4,723.33 |
2011-10-31 | 14,040 | 14,280 | 14,000 | 14,230 | 549,500 | 4,743.33 |
2011-10-28 | 14,030 | 14,090 | 13,600 | 14,030 | 668,200 | 4,676.67 |
2011-10-27 | 13,900 | 14,050 | 13,850 | 13,900 | 517,500 | 4,633.33 |
2011-10-26 | 13,910 | 14,120 | 13,760 | 13,890 | 454,600 | 4,630 |
2011-10-25 | 14,000 | 14,220 | 13,920 | 14,080 | 462,300 | 4,693.33 |
2011-10-24 | 13,870 | 14,100 | 13,780 | 14,030 | 701,600 | 4,676.67 |
2011-10-21 | 13,750 | 13,790 | 13,580 | 13,710 | 306,800 | 4,570 |
2011-10-20 | 13,680 | 13,980 | 13,640 | 13,740 | 651,200 | 4,580 |
2011-10-19 | 13,570 | 13,710 | 13,430 | 13,710 | 585,200 | 4,570 |
2011-10-18 | 13,480 | 13,620 | 13,350 | 13,370 | 425,800 | 4,456.67 |
2011-10-17 | 13,790 | 13,820 | 13,570 | 13,590 | 425,000 | 4,530 |
2011-10-14 | 13,110 | 13,490 | 13,000 | 13,490 | 1,342,200 | 4,496.67 |
2011-10-13 | 13,390 | 13,400 | 13,030 | 13,080 | 755,100 | 4,360 |
2011-10-12 | 13,500 | 13,610 | 13,250 | 13,270 | 493,400 | 4,423.33 |
2011-10-11 | 13,420 | 13,650 | 13,360 | 13,640 | 698,800 | 4,546.67 |
2011-10-07 | 13,440 | 13,490 | 13,350 | 13,400 | 522,800 | 4,466.67 |
2011-10-06 | 13,390 | 13,520 | 13,270 | 13,500 | 686,200 | 4,500 |
2011-10-05 | 13,600 | 13,600 | 13,140 | 13,340 | 1,415,700 | 4,446.67 |
2011-10-04 | 13,950 | 13,990 | 13,810 | 13,900 | 782,800 | 4,633.33 |
2011-10-03 | 13,990 | 14,220 | 13,890 | 14,030 | 631,300 | 4,676.67 |
2011-09-30 | 13,870 | 14,070 | 13,800 | 13,990 | 569,700 | 4,663.33 |
2011-09-29 | 13,580 | 13,920 | 13,330 | 13,880 | 721,900 | 4,626.67 |
2011-09-28 | 14,240 | 14,250 | 13,530 | 13,660 | 828,600 | 4,553.33 |
2011-09-27 | 14,090 | 14,220 | 13,990 | 14,200 | 564,200 | 4,733.33 |
2011-09-26 | 13,800 | 14,140 | 13,780 | 13,880 | 768,200 | 4,626.67 |
2011-09-22 | 13,640 | 13,990 | 13,640 | 13,770 | 810,900 | 4,590 |
2011-09-21 | 13,660 | 13,860 | 13,640 | 13,750 | 360,100 | 4,583.33 |
2011-09-20 | 13,810 | 13,970 | 13,700 | 13,780 | 476,900 | 4,593.33 |
2011-09-16 | 14,100 | 14,120 | 13,850 | 13,930 | 410,600 | 4,643.33 |
2011-09-15 | 13,950 | 13,970 | 13,750 | 13,940 | 579,800 | 4,646.67 |
2011-09-14 | 13,520 | 13,850 | 13,480 | 13,630 | 973,600 | 4,543.33 |
2011-09-13 | 14,050 | 14,130 | 13,530 | 13,580 | 1,062,500 | 4,526.67 |
2011-09-12 | 14,330 | 14,480 | 14,040 | 14,050 | 769,500 | 4,683.33 |
2011-09-09 | 14,290 | 14,710 | 14,290 | 14,630 | 2,845,000 | 4,876.67 |
2011-09-08 | 14,270 | 14,400 | 14,230 | 14,370 | 563,300 | 4,790 |
2011-09-07 | 13,960 | 14,180 | 13,840 | 14,180 | 776,200 | 4,726.67 |
2011-09-06 | 13,660 | 13,980 | 13,660 | 13,820 | 868,500 | 4,606.67 |
2011-09-05 | 13,660 | 13,990 | 13,560 | 13,900 | 1,270,000 | 4,633.33 |
2011-09-02 | 14,290 | 14,350 | 14,130 | 14,140 | 717,000 | 4,713.33 |
2011-09-01 | 14,510 | 14,600 | 14,420 | 14,470 | 503,400 | 4,823.33 |
2011-08-31 | 14,340 | 14,530 | 14,270 | 14,480 | 630,300 | 4,826.67 |
2011-08-30 | 14,400 | 14,410 | 14,200 | 14,330 | 610,700 | 4,776.67 |
2011-08-29 | 14,240 | 14,490 | 14,230 | 14,370 | 657,500 | 4,790 |
2011-08-26 | 14,370 | 14,620 | 14,190 | 14,250 | 848,600 | 4,750 |
2011-08-25 | 14,600 | 14,900 | 14,420 | 14,460 | 943,000 | 4,820 |
2011-08-24 | 14,670 | 14,680 | 14,380 | 14,410 | 911,300 | 4,803.33 |
2011-08-23 | 14,940 | 14,950 | 14,240 | 14,670 | 1,558,200 | 4,890 |
2011-08-22 | 14,830 | 15,080 | 14,640 | 14,700 | 976,900 | 4,900 |
2011-08-19 | 14,690 | 14,960 | 14,650 | 14,750 | 846,000 | 4,916.67 |
2011-08-18 | 14,680 | 14,980 | 14,680 | 14,850 | 1,128,800 | 4,950 |
2011-08-17 | 14,170 | 14,460 | 14,100 | 14,380 | 745,200 | 4,793.33 |
2011-08-16 | 14,720 | 14,730 | 14,300 | 14,390 | 910,300 | 4,796.67 |
2011-08-15 | 14,730 | 14,890 | 14,400 | 14,720 | 1,157,500 | 4,906.67 |
2011-08-12 | 14,180 | 14,560 | 14,170 | 14,480 | 1,567,000 | 4,826.67 |
2011-08-11 | 13,300 | 14,320 | 13,220 | 14,090 | 1,246,700 | 4,696.67 |
2011-08-10 | 13,400 | 13,590 | 13,300 | 13,520 | 736,600 | 4,506.67 |
2011-08-09 | 12,740 | 13,090 | 12,670 | 13,050 | 1,009,200 | 4,350 |
2011-08-08 | 13,280 | 13,500 | 13,130 | 13,160 | 665,600 | 4,386.67 |
2011-08-05 | 13,770 | 13,790 | 13,420 | 13,420 | 1,074,600 | 4,473.33 |
2011-08-04 | 14,110 | 14,280 | 13,960 | 14,230 | 929,600 | 4,743.33 |
2011-08-03 | 13,980 | 14,200 | 13,800 | 13,890 | 967,700 | 4,630 |
2011-08-02 | 13,920 | 14,120 | 13,890 | 13,970 | 501,500 | 4,656.67 |
2011-08-01 | 13,880 | 14,040 | 13,810 | 14,010 | 576,900 | 4,670 |
2011-07-29 | 13,550 | 13,820 | 13,540 | 13,680 | 409,200 | 4,560 |
2011-07-28 | 13,700 | 13,750 | 13,510 | 13,590 | 437,900 | 4,530 |
2011-07-27 | 13,860 | 14,040 | 13,830 | 13,890 | 541,600 | 4,630 |
2011-07-26 | 13,910 | 13,970 | 13,710 | 13,920 | 338,800 | 4,640 |
2011-07-25 | 13,860 | 13,910 | 13,710 | 13,790 | 388,900 | 4,596.67 |
2011-07-22 | 13,890 | 14,030 | 13,840 | 14,000 | 586,500 | 4,666.67 |
2011-07-21 | 13,470 | 13,780 | 13,460 | 13,720 | 1,029,000 | 4,573.33 |
2011-07-20 | 13,360 | 13,430 | 13,260 | 13,340 | 351,100 | 4,446.67 |
2011-07-19 | 13,390 | 13,400 | 13,160 | 13,160 | 503,400 | 4,386.67 |
2011-07-15 | 13,380 | 13,500 | 13,340 | 13,440 | 596,100 | 4,480 |
2011-07-14 | 13,380 | 13,620 | 13,350 | 13,530 | 448,000 | 4,510 |
2011-07-13 | 13,450 | 13,620 | 13,420 | 13,480 | 481,400 | 4,493.33 |
2011-07-12 | 13,510 | 13,520 | 13,360 | 13,490 | 576,000 | 4,496.67 |
2011-07-11 | 13,290 | 13,580 | 13,220 | 13,550 | 676,300 | 4,516.67 |
2011-07-08 | 13,330 | 13,350 | 13,220 | 13,290 | 890,100 | 4,430 |
2011-07-07 | 12,940 | 13,090 | 12,910 | 13,040 | 369,100 | 4,346.67 |
2011-07-06 | 12,760 | 13,040 | 12,720 | 12,990 | 572,500 | 4,330 |
2011-07-05 | 12,860 | 12,860 | 12,690 | 12,770 | 556,100 | 4,256.67 |
2011-07-04 | 12,870 | 13,030 | 12,820 | 13,000 | 547,200 | 4,333.33 |
2011-07-01 | 13,070 | 13,080 | 12,620 | 12,680 | 889,600 | 4,226.67 |
2011-06-30 | 13,110 | 13,170 | 12,950 | 12,970 | 643,000 | 4,323.33 |
2011-06-29 | 13,060 | 13,150 | 13,030 | 13,140 | 749,400 | 4,380 |
2011-06-28 | 12,940 | 12,960 | 12,880 | 12,930 | 425,100 | 4,310 |
2011-06-27 | 12,810 | 12,890 | 12,740 | 12,810 | 407,100 | 4,270 |
2011-06-24 | 12,880 | 12,960 | 12,840 | 12,910 | 684,400 | 4,303.33 |
2011-06-23 | 12,580 | 12,910 | 12,560 | 12,880 | 884,600 | 4,293.33 |
2011-06-22 | 12,600 | 12,670 | 12,570 | 12,620 | 619,100 | 4,206.67 |
2011-06-21 | 12,300 | 12,560 | 12,260 | 12,530 | 958,200 | 4,176.67 |
2011-06-20 | 12,140 | 12,230 | 12,100 | 12,100 | 432,600 | 4,033.33 |
2011-06-17 | 12,100 | 12,270 | 12,040 | 12,100 | 763,100 | 4,033.33 |
2011-06-16 | 11,970 | 12,110 | 11,970 | 12,030 | 392,800 | 4,010 |
2011-06-15 | 12,170 | 12,190 | 12,030 | 12,100 | 420,600 | 4,033.33 |
2011-06-14 | 11,970 | 12,260 | 11,950 | 12,160 | 404,600 | 4,053.33 |
2011-06-13 | 11,910 | 12,060 | 11,900 | 12,030 | 375,500 | 4,010 |
2011-06-10 | 12,140 | 12,240 | 12,040 | 12,060 | 2,389,200 | 4,020 |
2011-06-09 | 11,900 | 12,020 | 11,810 | 12,000 | 602,000 | 4,000 |
2011-06-08 | 11,990 | 12,000 | 11,840 | 11,890 | 356,400 | 3,963.33 |
2011-06-07 | 11,910 | 12,030 | 11,860 | 11,980 | 453,400 | 3,993.33 |
2011-06-06 | 12,200 | 12,220 | 11,860 | 11,900 | 544,000 | 3,966.67 |
2011-06-03 | 12,260 | 12,370 | 12,080 | 12,200 | 1,143,200 | 4,066.67 |
2011-06-02 | 11,900 | 12,250 | 11,850 | 12,140 | 1,522,100 | 4,046.67 |
2011-06-01 | 11,960 | 12,190 | 11,850 | 12,150 | 1,274,700 | 4,050 |
2011-05-31 | 11,510 | 11,950 | 11,500 | 11,840 | 1,104,300 | 3,946.67 |
2011-05-30 | 11,510 | 11,650 | 11,510 | 11,550 | 453,400 | 3,850 |
2011-05-27 | 11,520 | 11,710 | 11,480 | 11,590 | 538,400 | 3,863.33 |
2011-05-26 | 11,760 | 11,810 | 11,570 | 11,630 | 790,800 | 3,876.67 |
2011-05-25 | 11,740 | 11,870 | 11,730 | 11,750 | 394,800 | 3,916.67 |
2011-05-24 | 11,860 | 11,880 | 11,720 | 11,820 | 511,300 | 3,940 |
2011-05-23 | 12,130 | 12,130 | 11,840 | 11,890 | 563,200 | 3,963.33 |
2011-05-20 | 12,190 | 12,290 | 12,100 | 12,150 | 453,000 | 4,050 |
2011-05-19 | 12,100 | 12,280 | 12,100 | 12,180 | 512,700 | 4,060 |
2011-05-18 | 12,140 | 12,140 | 12,030 | 12,040 | 625,700 | 4,013.33 |
2011-05-17 | 11,950 | 12,110 | 11,950 | 11,980 | 697,400 | 3,993.33 |
2011-05-16 | 11,840 | 12,080 | 11,820 | 11,970 | 643,000 | 3,990 |
2011-05-13 | 12,040 | 12,190 | 11,810 | 12,040 | 1,324,100 | 4,013.33 |
2011-05-12 | 12,180 | 12,310 | 12,020 | 12,020 | 805,900 | 4,006.67 |
2011-05-11 | 12,560 | 12,580 | 12,220 | 12,300 | 953,600 | 4,100 |
2011-05-10 | 12,350 | 12,520 | 12,320 | 12,420 | 645,500 | 4,140 |
2011-05-09 | 12,670 | 12,760 | 12,300 | 12,310 | 1,215,200 | 4,103.33 |
2011-05-06 | 12,640 | 12,900 | 12,620 | 12,850 | 770,700 | 4,283.33 |
2011-05-02 | 12,900 | 13,010 | 12,790 | 12,940 | 583,000 | 4,313.33 |
2011-04-28 | 12,650 | 12,800 | 12,540 | 12,710 | 944,100 | 4,236.67 |
2011-04-27 | 12,300 | 12,590 | 12,290 | 12,530 | 952,600 | 4,176.67 |
2011-04-26 | 12,290 | 12,290 | 12,120 | 12,170 | 769,600 | 4,056.67 |
2011-04-25 | 11,970 | 12,300 | 11,960 | 12,270 | 797,700 | 4,090 |
2011-04-22 | 12,020 | 12,120 | 11,960 | 11,970 | 541,300 | 3,990 |
2011-04-21 | 12,100 | 12,240 | 12,040 | 12,120 | 744,200 | 4,040 |
2011-04-20 | 11,880 | 12,060 | 11,770 | 11,980 | 969,200 | 3,993.33 |
2011-04-19 | 11,660 | 11,700 | 11,550 | 11,630 | 706,000 | 3,876.67 |
2011-04-18 | 11,650 | 11,890 | 11,620 | 11,790 | 690,200 | 3,930 |
2011-04-15 | 11,750 | 11,760 | 11,580 | 11,630 | 554,400 | 3,876.67 |
2011-04-14 | 11,700 | 11,790 | 11,580 | 11,740 | 611,400 | 3,913.33 |
2011-04-13 | 11,730 | 11,820 | 11,580 | 11,760 | 688,100 | 3,920 |
2011-04-12 | 11,750 | 11,840 | 11,690 | 11,740 | 944,600 | 3,913.33 |
2011-04-11 | 11,950 | 12,110 | 11,810 | 11,900 | 815,700 | 3,966.67 |
2011-04-08 | 11,730 | 12,030 | 11,630 | 11,940 | 3,146,400 | 3,980 |
2011-04-07 | 11,220 | 11,240 | 11,080 | 11,130 | 594,200 | 3,710 |
2011-04-06 | 11,120 | 11,300 | 11,070 | 11,140 | 956,400 | 3,713.33 |
2011-04-05 | 11,300 | 11,300 | 10,850 | 10,970 | 1,199,700 | 3,656.67 |
2011-04-04 | 11,290 | 11,340 | 11,050 | 11,050 | 1,616,500 | 3,683.33 |
2011-04-01 | 10,470 | 10,730 | 10,450 | 10,690 | 1,359,100 | 3,563.33 |
2011-03-31 | 10,490 | 10,510 | 10,270 | 10,410 | 849,300 | 3,470 |
2011-03-30 | 10,320 | 10,520 | 10,230 | 10,450 | 1,145,200 | 3,483.33 |
2011-03-29 | 10,020 | 10,370 | 9,990 | 10,320 | 1,224,600 | 3,440 |
2011-03-28 | 10,520 | 10,550 | 10,140 | 10,210 | 791,200 | 3,403.33 |
2011-03-25 | 10,500 | 10,630 | 10,360 | 10,490 | 1,239,700 | 3,496.67 |
2011-03-24 | 10,270 | 10,390 | 10,160 | 10,250 | 729,600 | 3,416.67 |
2011-03-23 | 10,510 | 10,540 | 10,200 | 10,270 | 1,813,500 | 3,423.33 |
2011-03-22 | 10,540 | 10,740 | 10,430 | 10,700 | 1,920,600 | 3,566.67 |
2011-03-18 | 10,070 | 10,470 | 9,920 | 10,240 | 2,398,100 | 3,413.33 |
2011-03-17 | 9,480 | 9,900 | 9,300 | 9,620 | 2,468,100 | 3,206.67 |
2011-03-16 | 10,030 | 10,330 | 9,470 | 9,930 | 2,808,200 | 3,310 |
2011-03-15 | 11,020 | 11,160 | 8,800 | 9,430 | 2,340,300 | 3,143.33 |
2011-03-14 | 11,650 | 11,930 | 11,350 | 11,430 | 1,335,800 | 3,810 |
2011-03-11 | 12,390 | 12,560 | 12,250 | 12,250 | 3,202,000 | 4,083.33 |
2011-03-10 | 12,650 | 12,790 | 12,580 | 12,620 | 522,900 | 4,206.67 |
2011-03-09 | 12,570 | 12,810 | 12,520 | 12,760 | 786,400 | 4,253.33 |
2011-03-08 | 12,330 | 12,640 | 12,240 | 12,620 | 799,300 | 4,206.67 |
2011-03-07 | 12,420 | 12,490 | 12,250 | 12,270 | 726,600 | 4,090 |
2011-03-04 | 12,680 | 12,770 | 12,560 | 12,560 | 588,300 | 4,186.67 |
2011-03-03 | 12,410 | 12,560 | 12,320 | 12,530 | 781,600 | 4,176.67 |
2011-03-02 | 12,680 | 12,810 | 12,500 | 12,510 | 686,300 | 4,170 |
2011-03-01 | 12,710 | 12,910 | 12,660 | 12,910 | 802,400 | 4,303.33 |
2011-02-28 | 12,630 | 12,790 | 12,530 | 12,760 | 836,600 | 4,253.33 |
2011-02-25 | 12,720 | 12,890 | 12,680 | 12,830 | 983,300 | 4,276.67 |
2011-02-24 | 12,760 | 12,760 | 12,550 | 12,610 | 766,500 | 4,203.33 |
2011-02-23 | 12,440 | 12,830 | 12,340 | 12,790 | 1,304,800 | 4,263.33 |
2011-02-22 | 12,390 | 12,450 | 12,260 | 12,370 | 806,600 | 4,123.33 |
2011-02-21 | 12,350 | 12,620 | 12,330 | 12,570 | 684,300 | 4,190 |
2011-02-18 | 12,350 | 12,550 | 12,320 | 12,450 | 940,500 | 4,150 |
2011-02-17 | 12,550 | 12,570 | 12,330 | 12,340 | 792,400 | 4,113.33 |
2011-02-16 | 12,530 | 12,580 | 12,380 | 12,570 | 641,800 | 4,190 |
2011-02-15 | 12,690 | 12,690 | 12,510 | 12,530 | 502,400 | 4,176.67 |
2011-02-14 | 12,830 | 12,850 | 12,630 | 12,710 | 501,300 | 4,236.67 |
2011-02-10 | 12,730 | 12,890 | 12,730 | 12,840 | 732,900 | 4,280 |
2011-02-09 | 12,960 | 13,000 | 12,820 | 12,830 | 466,100 | 4,276.67 |
2011-02-08 | 12,970 | 12,970 | 12,860 | 12,900 | 342,500 | 4,300 |
2011-02-07 | 12,980 | 12,980 | 12,850 | 12,870 | 530,100 | 4,290 |
2011-02-04 | 12,820 | 12,860 | 12,680 | 12,820 | 563,600 | 4,273.33 |
2011-02-03 | 12,850 | 12,940 | 12,680 | 12,710 | 1,335,900 | 4,236.67 |
2011-02-02 | 12,140 | 12,340 | 12,040 | 12,250 | 716,500 | 4,083.33 |
2011-02-01 | 12,070 | 12,070 | 11,860 | 11,920 | 576,300 | 3,973.33 |
2011-01-31 | 11,970 | 12,080 | 11,930 | 11,950 | 604,300 | 3,983.33 |
2011-01-28 | 12,170 | 12,300 | 11,960 | 12,040 | 802,400 | 4,013.33 |
2011-01-27 | 12,550 | 12,560 | 12,230 | 12,250 | 535,800 | 4,083.33 |
2011-01-26 | 12,170 | 12,420 | 12,150 | 12,380 | 620,800 | 4,126.67 |
2011-01-25 | 12,180 | 12,330 | 12,100 | 12,290 | 752,100 | 4,096.67 |
2011-01-24 | 12,460 | 12,480 | 12,220 | 12,270 | 846,200 | 4,090 |
2011-01-21 | 12,670 | 12,740 | 12,460 | 12,470 | 1,094,000 | 4,156.67 |
2011-01-20 | 12,750 | 12,880 | 12,700 | 12,710 | 519,400 | 4,236.67 |
2011-01-19 | 12,950 | 12,970 | 12,780 | 12,810 | 518,900 | 4,270 |
2011-01-18 | 12,910 | 12,990 | 12,810 | 12,930 | 636,300 | 4,310 |
2011-01-17 | 12,870 | 12,990 | 12,650 | 12,970 | 941,000 | 4,323.33 |
2011-01-14 | 12,150 | 13,000 | 12,150 | 12,900 | 3,698,800 | 4,300 |
2011-01-13 | 12,350 | 12,390 | 11,990 | 12,120 | 1,508,900 | 4,040 |
2011-01-12 | 12,260 | 12,400 | 12,230 | 12,270 | 573,800 | 4,090 |
2011-01-11 | 12,140 | 12,390 | 12,080 | 12,330 | 708,000 | 4,110 |
2011-01-07 | 12,270 | 12,450 | 12,170 | 12,330 | 891,800 | 4,110 |
2011-01-06 | 12,770 | 12,830 | 12,330 | 12,400 | 2,041,000 | 4,133.33 |
2011-01-05 | 13,190 | 13,200 | 13,060 | 13,060 | 398,000 | 4,353.33 |
2011-01-04 | 13,090 | 13,240 | 13,040 | 13,220 | 594,900 | 4,406.67 |
分割・併合履歴 : [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株